MPI Corporation 6223
TPEX · Taiwan · Elektronische Technologie
TWD 5.030,00-95,00 (-1,85 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 5.030,00 | -1,85 % | TWD 5.130,00 | TWD 5.185,00 | TWD 4.995,00 | 1,12M |
| 2026-09-30 | TWD 5.125,00 | -1,16 % | TWD 5.275,00 | TWD 5.320,00 | TWD 5.100,00 | 899,80K |
| 2026-09-29 | TWD 5.185,00 | -4,25 % | TWD 5.400,00 | TWD 5.400,00 | TWD 5.140,00 | 976,21K |
| 2026-09-24 | TWD 5.415,00 | -3,65 % | TWD 5.555,00 | TWD 5.625,00 | TWD 5.370,00 | 489,79K |
| 2026-09-23 | TWD 5.620,00 | +5,14 % | TWD 5.445,00 | TWD 5.625,00 | TWD 5.335,00 | 951,92K |
| 2026-09-22 | TWD 5.345,00 | -2,73 % | TWD 5.615,00 | TWD 5.735,00 | TWD 5.090,00 | 2,04M |
| 2026-09-21 | TWD 5.495,00 | -5,26 % | TWD 5.845,00 | TWD 5.850,00 | TWD 5.410,00 | 1,01M |
| 2026-09-18 | TWD 5.800,00 | +5,45 % | TWD 5.625,00 | TWD 5.840,00 | TWD 5.620,00 | 743,55K |
| 2026-09-17 | TWD 5.500,00 | -1,79 % | TWD 5.730,00 | TWD 5.860,00 | TWD 5.485,00 | 747,28K |
| 2026-09-16 | TWD 5.600,00 | +2,94 % | TWD 5.570,00 | TWD 5.660,00 | TWD 5.490,00 | 398,52K |
| 2026-09-15 | TWD 5.440,00 | -2,77 % | TWD 5.685,00 | TWD 5.800,00 | TWD 5.430,00 | 613,62K |
| 2026-09-14 | TWD 5.595,00 | -0,44 % | TWD 5.455,00 | TWD 5.660,00 | TWD 5.370,00 | 522,50K |
| 2026-09-11 | TWD 5.620,00 | 0,00 % | TWD 5.600,00 | TWD 5.755,00 | TWD 5.365,00 | 682,67K |
| 2026-09-10 | TWD 5.620,00 | +0,09 % | TWD 5.620,00 | TWD 5.695,00 | TWD 5.505,00 | 473,75K |
| 2026-09-09 | TWD 5.615,00 | -3,11 % | TWD 6.060,00 | TWD 6.060,00 | TWD 5.540,00 | 1,46M |
| 2026-09-08 | TWD 5.795,00 | +5,56 % | TWD 5.580,00 | TWD 5.975,00 | TWD 5.470,00 | 1,69M |
| 2026-09-07 | TWD 5.490,00 | +6,50 % | TWD 5.225,00 | TWD 5.575,00 | TWD 5.165,00 | 1,05M |
| 2026-09-04 | TWD 5.155,00 | +2,18 % | TWD 5.175,00 | TWD 5.280,00 | TWD 5.090,00 | 508,63K |
| 2026-09-03 | TWD 5.045,00 | -4,63 % | TWD 5.370,00 | TWD 5.370,00 | TWD 5.000,00 | 1,39M |
| 2026-09-02 | TWD 5.290,00 | -2,22 % | TWD 5.410,00 | TWD 5.535,00 | TWD 5.260,00 | 911,16K |
| 2026-09-01 | TWD 5.410,00 | +5,46 % | TWD 5.200,00 | TWD 5.585,00 | TWD 5.090,00 | 1,48M |
| 2026-08-31 | TWD 5.130,00 | +1,99 % | TWD 4.930,00 | TWD 5.130,00 | TWD 4.870,00 | 1,14M |
| 2026-08-28 | TWD 5.030,00 | -1,18 % | TWD 5.085,00 | TWD 5.085,00 | TWD 4.880,00 | 1,61M |
| 2026-08-27 | TWD 5.090,00 | +0,99 % | TWD 5.100,00 | TWD 5.175,00 | TWD 4.730,00 | 2,36M |
| 2026-08-26 | TWD 5.040,00 | -10,00 % | TWD 5.480,00 | TWD 5.590,00 | TWD 5.040,00 | 1,55M |
| 2026-08-25 | TWD 5.600,00 | +0,63 % | TWD 5.485,00 | TWD 5.645,00 | TWD 5.370,00 | 406,25K |
| 2026-08-24 | TWD 5.565,00 | +1,83 % | TWD 5.580,00 | TWD 5.675,00 | TWD 5.485,00 | 482,48K |
| 2026-08-21 | TWD 5.465,00 | -3,27 % | TWD 5.530,00 | TWD 5.680,00 | TWD 5.400,00 | 778,25K |
| 2026-08-20 | TWD 5.650,00 | +7,52 % | TWD 5.480,00 | TWD 5.670,00 | TWD 5.265,00 | 887,77K |
| 2026-08-19 | TWD 5.255,00 | -0,28 % | TWD 5.000,00 | TWD 5.550,00 | TWD 5.000,00 | 1,04M |
| 2026-08-18 | TWD 5.270,00 | -9,14 % | TWD 5.860,00 | TWD 5.895,00 | TWD 5.220,00 | 1,84M |
| 2026-08-17 | TWD 5.800,00 | -9,94 % | TWD 5.800,00 | TWD 5.950,00 | TWD 5.800,00 | 1,33M |
| 2026-08-14 | TWD 6.440,00 | -0,85 % | TWD 6.515,00 | TWD 6.630,00 | TWD 6.430,00 | 413,42K |
| 2026-08-13 | TWD 6.495,00 | -1,59 % | TWD 6.800,00 | TWD 6.815,00 | TWD 6.470,00 | 524,49K |
| 2026-08-12 | TWD 6.600,00 | +4,51 % | TWD 6.355,00 | TWD 6.600,00 | TWD 6.355,00 | 486,29K |
| 2026-08-11 | TWD 6.315,00 | +1,45 % | TWD 6.330,00 | TWD 6.380,00 | TWD 6.140,00 | 464,27K |
| 2026-08-10 | TWD 6.225,00 | +2,05 % | TWD 6.230,00 | TWD 6.695,00 | TWD 6.100,00 | 936,59K |
| 2026-08-07 | TWD 6.100,00 | -3,17 % | TWD 6.345,00 | TWD 6.345,00 | TWD 6.070,00 | 629,57K |
| 2026-08-06 | TWD 6.300,00 | +0,88 % | TWD 6.190,00 | TWD 6.360,00 | TWD 6.005,00 | 612,31K |
| 2026-08-05 | TWD 6.245,00 | +5,85 % | TWD 6.105,00 | TWD 6.390,00 | TWD 6.100,00 | 488,45K |
| 2026-08-04 | TWD 5.900,00 | +1,64 % | TWD 5.910,00 | TWD 6.090,00 | TWD 5.805,00 | 899,73K |
| 2026-08-03 | TWD 5.805,00 | +9,94 % | TWD 5.475,00 | TWD 5.805,00 | TWD 5.450,00 | 505,18K |
| 2026-07-31 | TWD 5.280,00 | +10,00 % | TWD 5.280,00 | TWD 5.280,00 | TWD 5.280,00 | 149,20K |
| 2026-07-30 | TWD 4.800,00 | +0,21 % | TWD 4.660,00 | TWD 5.070,00 | TWD 4.650,00 | 1,05M |
| 2026-07-29 | TWD 4.790,00 | -7,26 % | TWD 5.070,00 | TWD 5.280,00 | TWD 4.650,00 | 1,06M |
| 2026-07-28 | TWD 5.165,00 | -9,70 % | TWD 5.295,00 | TWD 5.540,00 | TWD 5.165,00 | 758,19K |
| 2026-07-27 | TWD 5.720,00 | +0,26 % | TWD 5.760,00 | TWD 5.815,00 | TWD 5.475,00 | 602,16K |
| 2026-07-24 | TWD 5.705,00 | -8,72 % | TWD 6.085,00 | TWD 6.290,00 | TWD 5.650,00 | 674,56K |
| 2026-07-23 | TWD 6.250,00 | +4,17 % | TWD 6.160,00 | TWD 6.350,00 | TWD 6.075,00 | 610,22K |
| 2026-07-22 | TWD 6.000,00 | +2,13 % | TWD 6.065,00 | TWD 6.210,00 | TWD 5.900,00 | 906,30K |
| 2026-07-21 | TWD 5.875,00 | +7,70 % | TWD 5.505,00 | TWD 5.990,00 | TWD 5.360,00 | 1,47M |
| 2026-07-20 | TWD 5.455,00 | -2,59 % | TWD 5.540,00 | TWD 5.560,00 | TWD 5.145,00 | 944,36K |
| 2026-07-17 | TWD 5.600,00 | -9,97 % | TWD 5.990,00 | TWD 5.990,00 | TWD 5.600,00 | 944,81K |
| 2026-07-16 | TWD 6.220,00 | -1,74 % | TWD 6.205,00 | TWD 6.345,00 | TWD 6.005,00 | 592,69K |
| 2026-07-15 | TWD 6.330,00 | -0,16 % | TWD 6.410,00 | TWD 6.590,00 | TWD 6.120,00 | 692,22K |
| 2026-07-14 | TWD 6.340,00 | -4,52 % | TWD 6.525,00 | TWD 6.630,00 | TWD 5.980,00 | 728,71K |
| 2026-07-13 | TWD 6.640,00 | -6,21 % | TWD 7.600,00 | TWD 7.600,00 | TWD 6.640,00 | 718,50K |
| 2026-07-10 | TWD 7.080,00 | 0,00 % | TWD 7.080,00 | TWD 7.080,00 | TWD 7.080,00 | 0 |
| 2026-07-09 | TWD 7.080,00 | +9,60 % | TWD 7.000,00 | TWD 7.080,00 | TWD 6.760,00 | 627,61K |
| 2026-07-08 | TWD 6.460,00 | +2,38 % | TWD 6.500,00 | TWD 6.540,00 | TWD 6.250,00 | 724,64K |
| 2026-07-07 | TWD 6.310,00 | -7,95 % | TWD 6.855,00 | TWD 7.040,00 | TWD 6.235,00 | 872,35K |
| 2026-07-06 | TWD 6.855,00 | -7,11 % | TWD 7.700,00 | TWD 7.700,00 | TWD 6.855,00 | 554,82K |
| 2026-07-03 | TWD 7.380,00 | +1,72 % | TWD 7.165,00 | TWD 7.400,00 | TWD 6.960,00 | 582,85K |
| 2026-07-02 | TWD 7.255,00 | +8,36 % | TWD 6.725,00 | TWD 7.360,00 | TWD 6.620,00 | 1,48M |
| 2026-07-01 | TWD 6.695,00 | +9,93 % | TWD 6.400,00 | TWD 6.695,00 | TWD 6.400,00 | 651,16K |
| 2026-06-30 | TWD 6.090,00 | +0,50 % | TWD 6.080,00 | TWD 6.205,00 | TWD 5.950,00 | 972,10K |
| 2026-06-29 | TWD 6.060,00 | -6,77 % | TWD 6.580,00 | TWD 6.680,00 | TWD 5.980,00 | 958,50K |
| 2026-06-26 | TWD 6.500,00 | -5,87 % | TWD 6.800,00 | TWD 6.905,00 | TWD 6.355,00 | 673,39K |
| 2026-06-25 | TWD 6.905,00 | -3,76 % | TWD 7.245,00 | TWD 7.250,00 | TWD 6.900,00 | 835,65K |
| 2026-06-24 | TWD 7.175,00 | +7,41 % | TWD 6.645,00 | TWD 7.200,00 | TWD 6.430,00 | 1,13M |
| 2026-06-23 | TWD 6.680,00 | +3,97 % | TWD 6.485,00 | TWD 6.820,00 | TWD 6.425,00 | 1,17M |
| 2026-06-22 | TWD 6.425,00 | +0,16 % | TWD 6.595,00 | TWD 6.595,00 | TWD 6.275,00 | 545,49K |
| 2026-06-18 | TWD 6.415,00 | -0,08 % | TWD 6.420,00 | TWD 6.570,00 | TWD 6.325,00 | 757,14K |
| 2026-06-17 | TWD 6.420,00 | -0,39 % | TWD 6.440,00 | TWD 6.465,00 | TWD 6.285,00 | 584,13K |
| 2026-06-16 | TWD 6.445,00 | +0,16 % | TWD 6.465,00 | TWD 6.800,00 | TWD 6.290,00 | 897,32K |
| 2026-06-15 | TWD 6.435,00 | -0,77 % | TWD 6.945,00 | TWD 6.950,00 | TWD 6.355,00 | 1,09M |
| 2026-06-12 | TWD 6.485,00 | +6,49 % | TWD 6.480,00 | TWD 6.595,00 | TWD 6.320,00 | 1,57M |
| 2026-06-11 | TWD 6.090,00 | +5,55 % | TWD 5.915,00 | TWD 6.150,00 | TWD 5.680,00 | 1,50M |
| 2026-06-10 | TWD 5.770,00 | -1,95 % | TWD 6.190,00 | TWD 6.235,00 | TWD 5.735,00 | 1,54M |
| 2026-06-09 | TWD 5.885,00 | +6,71 % | TWD 5.890,00 | TWD 5.890,00 | TWD 5.585,00 | 1,35M |
| 2026-06-08 | TWD 5.515,00 | -4,34 % | TWD 5.190,00 | TWD 5.650,00 | TWD 5.190,00 | 957,40K |
| 2026-06-05 | TWD 5.765,00 | -5,02 % | TWD 6.050,00 | TWD 6.050,00 | TWD 5.540,00 | 1,22M |
| 2026-06-04 | TWD 6.070,00 | +2,88 % | TWD 5.925,00 | TWD 6.070,00 | TWD 5.835,00 | 838,82K |
| 2026-06-03 | TWD 5.900,00 | +6,98 % | TWD 5.760,00 | TWD 6.060,00 | TWD 5.750,00 | 965,48K |
| 2026-06-02 | TWD 5.515,00 | -2,90 % | TWD 5.630,00 | TWD 5.695,00 | TWD 5.435,00 | 1,20M |
| 2026-06-01 | TWD 5.680,00 | -4,70 % | TWD 6.015,00 | TWD 6.015,00 | TWD 5.645,00 | 1,27M |
| 2026-05-29 | TWD 5.960,00 | +0,76 % | TWD 6.165,00 | TWD 6.200,00 | TWD 5.870,00 | 7,08M |
| 2026-05-28 | TWD 5.915,00 | -7,43 % | TWD 6.390,00 | TWD 6.450,00 | TWD 5.855,00 | 953,38K |
| 2026-05-27 | TWD 6.390,00 | +2,40 % | TWD 6.400,00 | TWD 6.645,00 | TWD 6.280,00 | 810,54K |
| 2026-05-26 | TWD 6.240,00 | +0,65 % | TWD 6.425,00 | TWD 6.425,00 | TWD 6.120,00 | 728,59K |